楠梓電 (2316)-元富-松德券商分點個股進出

台股 » 個股 » 楠梓電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

楠梓電

(2316)

可現股當沖

股價
44.05
漲跌
▲0.30
漲幅
+0.69%
成交量
7,465張
產業
上市電子零組件類股
326人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

楠梓電 (2316)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	44.56	21.3	44.93	44.05	-16.3	5,190	-0.31%
2024/04/25	14.3	44.30	12.9	45.22	43.75	1.4	5,210	0.03%
2024/04/24	11.9	42.71	9.8	43.67	44.40	2.1	5,008	0.04%
2024/04/23	1.8	40.06	0	40.00	40.40	1.8	4,857	0.04%
2024/04/22	0	39.80	1.6	40.34	39.55	-1.6	4,847	-0.03%
2024/04/19	1.6	41.47	2.1	41.86	40.85	-0.5	4,826	-0.01%
2024/04/18	2	41.55	0	0.00	41.45	2	4,792	0.04%
2024/04/17	1.3	42.23	1.8	42.69	42.45	-0.4	4,777	-0.01%
2024/04/16	4.6	41.08	1.2	42.01	40.95	3.3	4,760	0.07%
2024/04/15	11.2	43.88	2.4	45.02	43.30	8.8	4,734	0.19%
2024/04/12	2.4	44.74	2	44.50	45.05	0.4	4,685	0.01%
2024/04/11	8	44.78	1	44.60	44.20	7	4,641	0.15%
2024/04/10	14	45.08	25.4	46.43	45.50	-11.4	4,608	-0.25%
2024/04/09	16	46.07	7.9	46.16	46.35	8.1	4,445	0.18%
2024/04/08	8.3	45.83	6.5	45.28	46.75	1.8	4,372	0.04%
2024/04/03	5.5	44.22	3.3	44.74	44.55	2.2	4,282	0.05%
2024/04/02	0.3	44.20	5.2	43.90	43.80	-5	4,229	-0.12%
2024/04/01	8.1	44.26	10.3	45.16	44.15	-2.3	4,203	-0.05%
2024/03/29	2.5	43.67	10	44.14	43.30	-7.5	4,117	-0.18%
2024/03/28	57	42.84	3.2	43.86	42.20	53.9	4,024	1.34%
2024/03/27	5.2	42.47	6.7	42.42	42.55	-1.6	3,950	-0.04%
2024/03/26	34.7	43.89	30.4	44.21	43.10	4.4	3,888	0.11%
2024/03/25	8.4	43.20	18.2	43.10	44.45	-9.8	3,696	-0.26%
2024/03/22	1.2	40.00	0.3	40.60	40.65	0.9	3,510	0.02%
2024/03/21	22.3	41.41	54.9	41.11	40.60	-32.7	3,487	-0.94%
2024/03/20	6.6	41.49	7.8	41.45	41.20	-1.2	3,474	-0.03%
2024/03/19	24	43.31	18	42.71	42.00	6	3,455	0.17%
2024/03/18	18.1	42.04	21.4	42.23	43.25	-3.3	3,248	-0.10%
2024/03/15	2	38.85	0	39.73	39.35	2	3,101	0.06%
2024/03/14	4	39.46	1.9	39.54	39.05	2.2	3,083	0.07%
2024/03/13	0.9	40.91	6.4	41.11	41.20	-5.6	3,024	-0.18%
2024/03/12	8.7	41.96	3.6	41.96	41.70	5.1	2,994	0.17%
2024/03/11	7.4	41.22	14.8	41.12	41.00	-7.5	2,932	-0.26%
2024/03/08	14.8	40.31	10.1	40.75	41.55	4.7	2,875	0.16%
2024/03/07	35.1	40.75	17.4	41.42	39.90	17.8	2,798	0.63%
2024/03/06	16.4	41.17	17.4	40.93	41.25	-1	2,737	-0.04%
2024/03/05	12.4	39.90	23.5	40.21	39.85	-11.1	2,530	-0.44%
2024/03/04	14.8	37.65	6.9	37.64	38.00	8	2,288	0.35%
2024/03/01	2.5	36.23	11.3	35.96	36.65	-8.8	2,199	-0.40%
2024/02/29	1.3	35.35	1	35.70	35.25	0.3	2,181	0.01%
2024/02/26	2	35.35	0.4	35.53	35.20	1.6	2,202	0.07%
2024/02/23	1.4	36.04	3	36.20	35.60	-1.6	2,227	-0.07%
2024/02/22	0	35.95	0	0.00	35.85	0	2,296	0.00%
2024/02/21	1	36.20	0.6	36.47	36.10	0.4	2,312	0.02%
2024/02/20	1	36.05	0.6	36.17	36.05	0.4	2,304	0.02%
2024/02/19	1.1	36.37	0	36.50	36.50	1.1	2,300	0.05%
2024/02/16	0.2	35.37	25.1	35.70	36.00	-24.9	2,283	-1.09%
2024/02/15	8.1	35.16	3.4	35.56	35.00	4.8	2,267	0.21%
2024/02/05	0.4	34.60	0	0.00	34.40	0.4	2,257	0.02%
2024/02/02	0	0.00	0.4	35.30	34.80	-0.4	2,311	-0.02%
2024/02/01	2.4	34.86	0	0.00	35.20	2.4	2,311	0.11%
2024/01/31	1	35.05	0	35.25	34.85	1	2,335	0.04%
2024/01/30	0	35.60	2	35.70	35.15	-2	2,330	-0.09%
2024/01/29	2	34.95	0	0.00	35.25	2	2,334	0.09%
2024/01/26	7	35.74	0	0.00	34.55	7	2,332	0.30%
2024/01/25	2	36.23	1.3	36.82	35.85	0.7	2,333	0.03%
2024/01/24	6.3	35.94	1	35.90	36.25	5.3	2,286	0.23%
2024/01/23	3	35.73	2.7	36.15	35.45	0.3	2,242	0.01%
2024/01/22	20.7	37.35	6.3	39.72	36.50	14.4	2,058	0.70%
2024/01/19	8.2	38.93	9.9	39.99	40.55	-1.7	1,467	-0.11%
2024/01/18	0.1	37.10	0.1	37.67	36.90	0	1,343	0.00%
2024/01/17	0	37.15	0	37.41	37.70	0	1,363	0.00%
2024/01/16	0	0.00	0.2	37.50	37.45	-0.2	1,363	-0.01%
2024/01/15	0.6	37.80	0	38.14	38.10	0.5	1,370	0.04%
2024/01/12	1.1	38.23	0.1	37.90	37.85	1	1,389	0.07%
2024/01/11	0.1	37.15	5	37.75	37.80	-4.9	1,402	-0.35%
2024/01/10	0	0.00	0	37.65	37.00	0	1,416	0.00%
2024/01/09	1.2	36.86	0.1	37.24	37.90	1.2	1,454	0.08%
2024/01/08	5.1	36.90	0.2	37.22	37.60	4.9	1,444	0.34%
2024/01/05	0.1	37.27	0.1	37.40	37.40	0	1,467	0.00%
2024/01/04	0	0.00	0.2	37.43	37.35	-0.2	1,486	-0.02%
2024/01/03	0	0.00	1.3	37.83	37.70	-1.3	1,515	-0.09%
2024/01/02	0.2	38.45	2	38.35	38.35	-1.8	1,546	-0.12%
2023/12/29	2.9	38.57	7.2	38.77	38.80	-4.3	1,584	-0.27%
2023/12/28	0.4	38.34	0	38.25	38.30	0.4	1,602	0.02%
2023/12/27	3.2	38.19	0.1	38.45	38.40	3.2	1,682	0.19%
2023/12/26	0	37.85	0.3	38.20	38.20	-0.3	1,757	-0.01%
2023/12/25	6.1	37.52	11.1	38.37	37.40	-5	1,979	-0.26%
2023/12/22	0.3	37.72	0	0.00	37.90	0.3	2,048	0.01%
2023/12/21	0	0.00	0.1	37.70	37.25	-0.1	2,109	-0.01%
2023/12/20	0.1	37.45	9.1	37.42	37.70	-8.9	2,220	-0.40%
2023/12/19	4.2	37.00	5.4	37.08	36.90	-1.2	2,494	-0.05%
2023/12/18	5.4	37.44	3	37.25	37.25	2.4	2,520	0.09%
2023/12/15	5	38.00	9.4	38.75	37.90	-4.4	2,626	-0.17%
2023/12/14	4.4	38.83	5	38.80	38.65	-0.6	2,634	-0.02%
2023/12/13	0	0.00	0.2	38.05	37.85	-0.2	2,667	-0.01%
2023/12/12	2.2	38.50	0.2	38.80	37.90	2.1	2,774	0.07%
2023/12/11	1.2	38.16	1.7	38.04	38.10	-0.6	2,774	-0.02%
2023/12/08	0.6	38.10	0	38.30	38.10	0.6	2,793	0.02%
2023/12/07	0.2	37.94	5	38.50	37.85	-4.9	2,828	-0.17%
2023/12/06	5	37.90	1.3	38.29	37.85	3.8	2,883	0.13%
2023/12/05	10.1	37.85	1.5	37.98	38.10	8.6	2,993	0.29%
2023/12/04	10.7	39.46	30.5	39.07	38.60	-19.8	3,340	-0.59%
2023/12/01	16.4	38.07	2.5	37.76	38.10	13.9	3,508	0.40%
2023/11/30	0.5	37.05	0	0.00	36.75	0.5	3,471	0.01%
2023/11/29	0	0.00	0.6	37.27	36.85	-0.6	3,479	-0.02%
2023/11/28	0.6	36.99	0	0.00	37.30	0.6	3,506	0.02%
2023/11/27	2	37.50	0.2	37.40	36.50	1.8	3,516	0.05%
2023/11/24	0.2	38.05	3	38.08	37.75	-2.8	3,555	-0.08%
2023/11/22	11	38.55	5.3	38.97	39.15	5.7	3,563	0.16%
2023/11/21	11.3	38.72	19.2	39.27	38.85	-7.9	3,554	-0.22%
2023/11/20	3.7	37.85	11.5	37.90	37.80	-7.8	3,503	-0.22%
2023/11/17	0.3	36.44	5.3	36.44	36.70	-5.1	3,496	-0.14%
2023/11/16	0	36.80	0.8	36.84	36.60	-0.8	3,520	-0.02%
2023/11/15	1.6	36.84	0	0.00	36.75	1.6	3,540	0.05%
2023/11/14	0	0.00	0.2	36.90	36.45	-0.2	3,561	-0.01%
2023/11/13	6.2	36.18	1.5	36.44	36.50	4.7	3,610	0.13%
2023/11/10	6.2	37.16	5.5	37.30	36.55	0.7	3,655	0.02%
2023/11/09	0.2	35.80	0	35.70	36.05	0.2	3,711	0.00%
2023/11/08	0.3	36.33	6.4	36.19	35.95	-6.1	3,925	-0.16%
2023/11/07	0	35.55	1	35.70	35.65	-1	4,059	-0.02%
2023/11/06	2.2	35.44	0	35.49	35.70	2.2	4,183	0.05%
2023/11/03	2	35.00	1.6	35.10	34.85	0.4	4,295	0.01%
2023/11/02	6.8	35.58	7.2	35.33	35.45	-0.3	4,405	-0.01%
2023/11/01	0.5	34.36	4.1	34.99	34.50	-3.6	4,416	-0.08%
2023/10/31	1.1	34.32	0.1	34.46	33.60	1	4,435	0.02%
2023/10/30	3.1	34.26	0.3	34.75	34.30	2.7	4,483	0.06%
2023/10/27	3.3	34.46	1.3	34.19	34.25	2	4,510	0.05%
2023/10/26	5.3	34.03	1.2	34.66	34.05	4.1	4,600	0.09%
2023/10/25	1.2	35.43	10.1	35.24	35.10	-9	4,632	-0.19%
2023/10/24	0	33.28	0.2	33.05	33.75	-0.2	4,658	0.00%
2023/10/23	0.2	32.55	1.8	33.01	32.85	-1.6	4,752	-0.03%
2023/10/20	1.8	32.44	0.2	32.57	32.85	1.6	4,924	0.03%
2023/10/19	2.2	32.82	0	32.93	33.20	2.2	5,080	0.04%
2023/10/18	2.1	33.49	3.1	32.68	32.90	-1	5,460	-0.02%
2023/10/17	6.1	34.17	0.1	35.00	33.60	6	5,932	0.10%
2023/10/16	4.1	35.85	0	35.56	35.00	4.1	6,281	0.07%
2023/10/13	2.2	36.62	0.3	36.19	35.85	2	6,385	0.03%
2023/10/12	3.3	36.73	1.6	37.08	36.80	1.7	6,419	0.03%
2023/10/11	10.8	37.29	4.4	38.44	36.65	6.4	6,398	0.10%
2023/10/06	3.5	38.07	0.4	38.55	37.90	3.1	6,359	0.05%
2023/10/05	3.4	39.29	0.7	39.37	38.60	2.8	6,316	0.04%
2023/10/04	9.3	39.62	4.7	40.03	39.70	4.6	6,273	0.07%
2023/10/03	3.2	40.04	8.7	40.46	40.10	-5.6	6,240	-0.09%
2023/10/02	16.7	40.11	19.2	40.67	39.55	-2.6	6,148	-0.04%
2023/09/28	11.6	41.18	3.6	40.70	40.30	8	6,067	0.13%
2023/09/27	4.6	39.65	6.4	39.91	39.75	-1.8	5,836	-0.03%
2023/09/26	7.4	39.24	1.7	39.42	38.70	5.7	5,742	0.10%
2023/09/25	11.7	39.77	11.9	39.91	39.40	-0.1	5,674	0.00%
2023/09/22	27.9	39.84	12.9	40.01	40.50	15	5,553	0.27%
2023/09/21	0.4	37.16	10.9	37.55	37.50	-10.5	5,262	-0.20%
2023/09/20	8.4	38.57	11	38.42	37.70	-2.5	5,212	-0.05%
2023/09/19	3	38.12	3	37.86	38.20	0	5,096	0.00%
2023/09/18	3	37.87	5.6	37.81	37.50	-2.6	5,050	-0.05%
2023/09/15	21.6	37.39	7.2	37.37	37.85	14.4	4,985	0.29%
2023/09/14	0.2	35.30	2.2	35.49	35.65	-2	4,871	-0.04%
2023/09/13	2.2	35.29	1	35.31	35.00	1.1	4,847	0.02%
2023/09/12	1	35.40	0.4	35.35	35.45	0.6	4,819	0.01%
2023/09/11	12.4	36.06	0.4	37.35	35.40	12	4,774	0.25%
2023/09/08	3.4	38.24	4.2	37.80	38.30	-0.8	4,705	-0.02%
2023/09/07	84.2	37.70	82.6	37.54	38.40	1.6	4,576	0.03%
2023/09/06	4.6	36.97	20	37.91	38.50	-15.4	4,210	-0.37%
2023/09/05	0	0.00	5.1	35.00	35.00	-5.1	3,979	-0.13%
2023/09/04	0.1	34.50	0.7	34.41	34.90	-0.6	3,967	-0.01%
2023/09/01	2.7	34.68	12.9	35.34	34.45	-10.2	3,952	-0.26%
2023/08/31	0	34.54	2.4	34.54	34.60	-2.4	3,913	-0.06%
2023/08/30	2.7	34.59	1.1	34.54	34.60	1.6	3,890	0.04%
2023/08/29	1.1	33.07	1.4	33.31	33.30	-0.3	3,829	-0.01%
2023/08/28	10.4	34.18	0.1	33.80	33.30	10.3	3,804	0.27%
2023/08/25	6.1	34.55	0.3	34.78	34.05	5.7	3,768	0.15%
2023/08/24	10.3	34.95	0.2	36.30	35.00	10.1	3,738	0.27%
2023/08/23	5.2	35.51	0	35.85	35.55	5.2	3,704	0.14%
2023/08/22	5	35.00	0.4	35.91	35.20	4.7	3,680	0.13%
2023/08/21	0.4	35.90	0	35.75	35.85	0.3	3,645	0.01%
2023/08/18	0.1	37.03	1	36.13	35.65	-0.9	3,615	-0.03%
2023/08/17	3	37.06	0.5	37.05	37.10	2.4	3,573	0.07%
2023/08/16	0.5	36.10	0.9	36.11	36.50	-0.3	3,513	-0.01%
2023/08/15	8.9	37.13	12.2	36.86	36.80	-3.4	3,443	-0.10%
2023/08/14	7.2	36.03	5.6	37.17	37.50	1.6	3,319	0.05%
2023/08/11	22	33.94	22.2	35.01	35.00	-0.2	3,095	-0.01%
2023/08/10	10	36.62	0	0.00	35.20	10	2,921	0.34%
2023/08/09	9.1	40.73	9	39.81	39.10	0.1	2,786	0.00%
2023/08/08	7	43.87	32.3	44.05	43.40	-25.3	2,654	-0.95%
2023/08/07	0	0.00	8.6	45.80	47.10	-8.6	2,536	-0.34%
2023/08/04	0	0.00	6	44.53	45.20	-6	2,472	-0.24%
2023/08/02	10	43.35	0	0.00	43.85	10	2,432	0.41%
2023/08/01	0	0.00	3	45.40	46.45	-3	2,372	-0.13%
2023/07/31	3	44.05	6	46.58	44.90	-3	2,332	-0.13%
2023/07/27	0	0.00	0.7	45.85	45.90	-0.7	2,173	-0.03%
2023/07/26	5	43.90	0	0.00	44.85	5	2,115	0.24%
2023/07/25	46	46.22	25	48.05	45.95	21	2,001	1.05%
2023/07/24	5	47.05	20	46.04	47.05	-15	1,817	-0.83%
2023/07/21	80.7	40.98	108.7	41.46	42.80	-28	1,638	-1.71%	大賣/
2023/07/20	107	38.48	91	38.42	38.95	16	1,237	1.30%	大買/
2023/07/19	44	35.67	63.5	35.42	37.10	-19.5	737	-2.65%
2023/07/18	27.6	33.64	106.4	33.53	33.75	-78.8	329	-23.90%	大賣/
2023/07/17	50.1	29.48	14	30.15	30.70	36.1	209	17.24%
2023/07/14	0	0.00	6	28.07	27.95	-6	139	-4.31%
2023/07/13	65.8	28.33	2	27.40	27.60	63.8	137	46.39%
2023/07/12	2.3	27.05	1	27.10	27.10	1.3	132	1.00%
2023/07/11	1.1	27.58	0	0.00	27.60	1.1	131	0.82%
2023/07/10	0	27.60	0	0.00	27.70	0	135	0.00%
2023/07/07	0	27.95	0.1	28.18	27.90	-0.1	136	-0.09%
2023/07/06	0	0.00	0.6	28.25	28.20	-0.6	137	-0.41%
2023/07/05	0.5	28.23	0	28.50	28.20	0.5	137	0.37%
2023/07/04	0.3	28.25	0.1	28.55	28.40	0.2	137	0.14%
2023/06/29	0	0.00	4	28.16	28.15	-4	141	-2.83%
2023/06/16	0	0.00	0.6	28.15	28.35	-0.6	181	-0.31%
2023/06/15	0	0.00	0	28.25	28.25	0	182	0.00%
2023/06/14	0	28.30	1	28.60	28.35	-1	181	-0.55%
2023/06/13	0.4	28.55	0.1	28.40	28.40	0.3	183	0.15%
2023/06/12	0.4	28.65	4.5	28.94	28.80	-4.1	181	-2.25%
2023/06/09	4.5	28.88	0	28.80	28.95	4.5	179	2.49%
2023/06/08	0	28.25	0	0.00	28.25	0	175	0.02%
2023/06/02	0	0.00	0	28.30	28.30	0	176	0.00%
2023/05/31	0	0.00	0	28.30	28.15	0	178	-0.03%
2023/05/29	0.5	28.05	0	0.00	28.05	0.5	178	0.30%
2023/05/25	0	0.00	0	28.59	28.20	0	178	-0.03%
2023/05/22	0	0.00	0	28.50	28.25	0	179	-0.01%
2023/05/18	1	28.00	0	0.00	28.55	1	178	0.56%
2023/05/12	0	0.00	0	28.10	28.35	0	174	0.00%
2023/05/11	0	0.00	0	28.10	27.90	0	177	0.00%
2023/05/10	0	0.00	0	28.30	28.20	0	169	0.00%
2023/05/09	0	0.00	1	28.20	28.10	-1	169	-0.59%
2023/05/02	0	0.00	0	28.60	28.45	0	172	0.00%
2023/04/28	0	0.00	0	28.73	28.55	0	173	0.00%
2023/04/27	0	0.00	0	28.75	28.60	0	173	0.00%
2023/04/26	0	0.00	0.1	28.70	28.60	-0.1	174	-0.05%
2023/04/25	0	0.00	1	29.10	28.80	-1	173	-0.58%
2023/04/24	1.3	29.04	1	29.00	29.15	0.3	171	0.18%
2023/04/21	1	29.11	1	29.25	29.20	0	170	-0.02%
2023/04/20	1.3	29.12	0	0.00	29.40	1.3	169	0.75%
2023/04/19	0	0.00	0.1	29.40	29.25	-0.1	166	-0.03%
2023/04/18	0.1	29.15	2	29.35	29.20	-1.9	165	-1.18%
2023/04/17	1.4	29.22	1	29.30	29.30	0.4	163	0.22%
2023/04/14	1.1	29.17	0.1	29.35	29.35	1	161	0.62%
2023/04/13	1.1	29.54	3.3	29.54	29.55	-2.2	158	-1.38%
2023/04/12	3.6	29.44	1.9	29.38	29.55	1.6	152	1.08%
2023/04/11	4	29.49	4.2	29.21	29.20	-0.1	150	-0.07%
2023/04/10	1.6	28.92	0	28.91	29.05	1.6	147	1.07%
2023/04/07	0.1	28.70	0	28.95	28.70	0.1	145	0.06%
2023/04/06	0.8	28.44	0.3	28.76	28.75	0.5	142	0.38%
2023/03/31	0.2	28.65	0.1	28.66	28.70	0.1	139	0.09%
2023/03/30	0.1	28.80	0.3	28.89	28.65	-0.2	139	-0.16%
2023/03/29	0.1	28.05	0.3	28.38	28.40	-0.2	135	-0.18%
2023/03/28	0.6	28.41	0.2	28.51	28.35	0.4	136	0.27%
2023/03/27	0.2	29.35	2.2	29.44	29.25	-2	128	-1.56%
2023/03/24	1.7	29.69	3	29.93	29.15	-1.3	130	-1.00%
2023/03/23	2.3	29.10	0	0.00	29.30	2.3	122	1.86%
2023/03/22	0.3	28.51	0	28.75	28.60	0.3	110	0.27%
2023/03/21	0	28.15	0	28.60	28.30	0	105	-0.04%
2023/03/20	0	28.20	0	28.20	28.10	0	103	0.00%
2023/03/17	0	0.00	1	27.90	28.00	-1	102	-0.99%
2023/03/16	0.9	27.90	1	28.00	27.85	-0.1	104	-0.08%
2023/03/15	0.4	28.15	0	28.28	28.00	0.4	105	0.36%
2023/03/14	0	0.00	0	28.45	28.10	0	108	-0.01%
2023/03/13	0	28.06	0	0.00	28.15	0	109	0.01%
2023/03/10	0	28.25	0	28.35	28.40	0	109	0.04%
2023/03/09	0	0.00	0	29.01	28.60	0	108	-0.01%
2023/03/08	0.1	28.55	1	28.45	28.80	-0.9	108	-0.85%
2023/03/07	0.9	28.35	1	28.45	28.40	-0.1	107	-0.11%
2023/03/06	1.4	28.23	0	0.00	28.35	1.4	107	1.28%
2023/03/03	0.1	28.02	4	28.15	28.15	-3.9	105	-3.73%
2023/03/02	4.2	27.97	0	0.00	28.15	4.2	106	3.96%
2023/02/23	0	27.90	0	0.00	27.95	0	102	0.04%
2023/02/22	0	27.90	0	0.00	27.95	0	104	0.04%
2023/02/16	0	0.00	0	28.05	28.00	0	113	0.00%
2023/02/13	0	0.00	1.1	27.80	27.75	-1.1	124	-0.85%
2023/02/10	0.3	27.60	0	0.00	27.75	0.3	129	0.25%
2023/02/01	0	0.00	1	27.85	28.05	-1	135	-0.74%
2023/01/31	1.5	27.69	0	0.00	27.90	1.5	134	1.11%
2023/01/30	0.2	27.70	0	27.75	27.80	0.2	134	0.15%
2023/01/17	0	27.25	0	0.00	27.40	0	134	0.03%
2023/01/16	0	0.00	0	27.81	27.40	0	134	-0.03%
2023/01/13	0	0.00	0	27.57	27.30	0	134	0.00%
2023/01/12	0	0.00	0	27.54	27.30	0	135	0.00%
2023/01/11	0	0.00	0.1	27.51	27.30	-0.1	137	-0.05%
2023/01/04	0	0.00	0	27.10	27.15	0	158	0.00%
2023/01/03	0	0.00	0	27.05	27.00	0	159	0.00%
2022/12/26	0	0.00	0	27.00	26.85	0	162	0.00%
2022/12/20	0	27.05	0	0.00	26.90	0	167	0.02%
2022/12/15	0	0.00	0	26.85	26.80	0	166	0.00%
2022/12/14	0	0.00	0	26.43	26.45	0	168	0.00%
2022/12/13	0	0.00	1	26.15	26.15	-1	169	-0.59%
2022/12/12	0.6	26.10	1	26.20	26.15	-0.4	170	-0.24%
2022/12/09	0.8	26.15	0.1	26.25	26.30	0.7	172	0.42%
2022/12/08	0.8	26.05	1.8	26.10	26.15	-1	173	-0.59%
2022/12/07	0.1	26.80	1.1	26.88	26.50	-1	172	-0.57%
2022/12/06	0.8	26.40	0.1	26.50	26.75	0.7	169	0.41%
2022/12/05	0.4	26.29	2.1	26.08	26.45	-1.7	167	-1.03%
2022/12/02	1.3	25.89	0.1	26.05	26.05	1.2	164	0.72%
2022/11/30	0.9	25.35	0	0.00	25.60	0.9	164	0.56%
2022/11/28	0	0.00	0.1	25.01	25.05	-0.1	163	-0.06%
2022/11/25	0	0.00	0.1	25.20	25.05	-0.1	164	-0.06%
2022/11/24	0	0.00	0	25.25	25.15	0	164	0.00%
2022/11/22	0	0.00	1	24.60	24.65	-1	164	-0.61%
2022/11/21	0.6	24.50	1	24.55	24.80	-0.4	165	-0.26%
2022/11/18	1.6	24.60	0	0.00	24.50	1.6	166	0.99%
2022/11/16	0	0.00	0.4	24.73	24.35	-0.4	166	-0.23%
2022/11/15	0	0.00	0	24.75	24.65	0	163	0.00%
2022/11/14	0.4	24.45	0.1	24.70	24.65	0.3	165	0.18%
2022/11/11	0	0.00	0.4	24.67	24.50	-0.4	159	-0.22%
2022/11/10	0.4	24.65	0.2	24.50	24.35	0.2	152	0.14%
2022/11/09	0	24.65	0	24.70	24.60	0	152	0.00%
2022/11/08	0.2	24.51	0	0.00	24.50	0.2	151	0.15%
2022/11/01	0	0.00	0.2	22.95	22.90	-0.2	145	-0.17%
2022/10/31	0	0.00	0	23.05	22.70	0	145	0.00%
2022/10/28	0	0.00	0.1	22.80	22.75	-0.1	145	-0.07%
2022/10/24	0	0.00	0	23.79	22.90	0	150	-0.01%
2022/10/21	0	0.00	0.1	22.85	22.60	-0.1	151	-0.07%
2022/10/20	0	0.00	0	22.87	22.75	0	151	-0.01%
2022/10/19	0	0.00	0.5	23.15	22.90	-0.5	151	-0.32%
2022/10/18	0.4	22.80	0.6	22.88	22.75	-0.3	150	-0.17%
2022/10/17	0.8	22.49	0.1	22.45	22.85	0.7	150	0.49%
2022/10/14	0.5	22.32	0	0.00	22.55	0.5	151	0.32%
2022/10/11	0	0.00	0	24.50	23.75	0	134	-0.03%
2022/10/07	0	0.00	0.2	24.69	24.60	-0.2	132	-0.11%
2022/10/06	0	0.00	0.1	24.95	24.80	-0.1	132	-0.04%
2022/10/05	0	0.00	0	24.99	24.85	0	133	-0.01%
2022/10/04	0.3	24.60	0	0.00	24.75	0.3	136	0.19%
2022/09/30	0	0.00	0	24.91	24.75	0	139	-0.01%
2022/09/29	0	25.15	0	0.00	25.05	0	139	0.01%
2022/09/23	1	26.60	0	0.00	26.25	1	145	0.68%
2022/09/16	0	0.00	0	27.37	27.05	0	145	0.00%
2022/09/15	0	0.00	0	27.54	27.35	0	146	-0.01%
2022/09/14	0	0.00	0.1	27.40	27.35	-0.1	147	-0.05%
2022/09/13	0.1	27.57	0.1	27.75	27.55	0	152	0.02%
2022/09/12	0	0.00	0	27.79	27.60	0	159	-0.03%
2022/09/08	0	0.00	0	27.45	27.45	0	164	0.00%
2022/09/06	0	0.00	0	27.54	27.50	0	169	-0.01%
2022/09/05	0	0.00	0	27.70	27.50	0	171	0.00%
2022/09/02	0	27.65	0	27.75	27.55	0	173	0.00%
2022/09/01	0	0.00	0.2	27.91	27.65	-0.2	173	-0.09%
2022/08/31	0	0.00	1	27.96	28.05	-1	172	-0.60%
2022/08/30	1.1	28.00	1	28.10	28.05	0.1	173	0.09%
2022/08/29	0.5	27.73	0	27.92	27.80	0.5	174	0.30%
2022/08/25	0	0.00	0	28.22	28.00	0	171	-0.01%
2022/08/24	0.1	28.10	0	28.28	27.95	0.1	174	0.07%
2022/08/23	0.5	27.86	0.2	27.85	28.05	0.4	173	0.20%
2022/08/22	0.1	27.85	0	28.15	28.05	0.1	175	0.04%
2022/08/19	0.1	27.95	0	28.12	28.10	0.1	175	0.04%
2022/08/17	0	0.00	1	27.80	27.85	-1	174	-0.57%
2022/08/16	0.6	27.70	0	27.75	27.65	0.6	174	0.36%
2022/08/11	0	0.00	2.1	27.43	27.40	-2.1	172	-1.22%
2022/08/10	0.5	27.35	0	27.55	27.45	0.5	171	0.30%
2022/08/09	0	27.55	0	27.50	27.40	0	170	0.00%
2022/08/05	0	27.65	0.2	27.85	27.75	-0.2	172	-0.13%
2022/08/04	0	0.00	0.1	27.50	27.45	-0.1	175	-0.04%
2022/08/03	0.3	27.86	0	0.00	27.80	0.3	176	0.17%
2022/07/28	0	0.00	0.1	27.79	27.40	-0.1	174	-0.06%
2022/07/27	0	0.00	0.1	27.81	27.60	-0.1	174	-0.06%
2022/07/26	0	0.00	0.1	27.78	27.85	-0.1	174	-0.03%
2022/07/25	0	0.00	0.4	27.79	27.95	-0.4	174	-0.23%
2022/07/22	0	0.00	0	27.90	27.80	0	174	-0.02%
2022/07/21	0.1	27.30	0	27.75	27.75	0	177	0.01%
2022/07/20	0	0.00	0	27.35	27.15	0	177	-0.03%
2022/07/19	0	0.00	0	27.10	27.05	0	183	0.00%
2022/07/18	0.5	26.72	0	0.00	26.95	0.5	186	0.28%
2022/07/15	0	0.00	0.1	26.90	26.75	-0.1	191	-0.03%
2022/07/14	0	0.00	0.2	26.65	26.65	-0.2	194	-0.10%
2022/07/13	0.5	26.30	0	0.00	26.45	0.5	199	0.23%
2022/07/11	0	0.00	0.1	27.86	27.55	-0.1	200	-0.03%
2022/07/08	0	28.00	0.7	28.02	27.85	-0.7	201	-0.33%
2022/07/07	0.6	27.77	1	27.45	27.85	-0.4	204	-0.19%
2022/07/06	0.7	27.32	1.3	27.81	27.40	-0.6	206	-0.29%
2022/07/05	1.1	27.83	0.3	28.20	28.00	0.8	211	0.36%
2022/07/04	0.1	28.40	1	28.49	28.05	-0.9	213	-0.41%
2022/07/01	1	28.40	0.1	28.95	28.35	1	219	0.43%
2022/06/30	0	28.65	0.1	29.00	28.85	-0.1	218	-0.05%
2022/06/29	0.4	29.00	1	29.05	29.15	-0.6	218	-0.26%
2022/06/28	0	0.00	1	29.10	29.20	-1	221	-0.45%
2022/06/27	0.8	29.30	1	29.50	29.40	-0.2	222	-0.07%
2022/06/24	1.4	29.16	1	29.35	29.20	0.4	224	0.17%
2022/06/23	1	29.04	0	0.00	29.10	1	231	0.43%
2022/06/22	0.3	28.62	4	29.05	28.70	-3.8	231	-1.64%
2022/06/21	3.4	28.51	0	28.35	29.20	3.4	231	1.46%
2022/06/20	0.5	28.40	1.3	28.48	27.90	-0.9	230	-0.38%
2022/06/17	1.6	28.67	0	28.94	28.30	1.6	228	0.71%
2022/06/16	1	29.00	1.2	29.49	28.95	-0.2	227	-0.07%
2022/06/15	3.2	29.23	3	29.17	29.35	0.2	230	0.07%
2022/06/14	0.2	28.80	1	28.75	28.85	-0.9	233	-0.36%
2022/06/13	1.1	28.85	0	28.95	28.90	1.1	233	0.47%
2022/06/10	0.7	28.93	0	0.00	29.20	0.7	239	0.29%
2022/06/09	0	0.00	2	29.05	29.10	-2	241	-0.83%
2022/06/08	1.5	29.20	0	29.51	29.25	1.5	244	0.61%
2022/06/07	0.5	29.10	1	29.20	29.30	-0.5	247	-0.18%
2022/06/06	0.8	28.91	0.3	29.00	29.20	0.5	249	0.20%
2022/06/02	0	0.00	0	29.15	29.00	0	258	-0.02%
2022/06/01	0	0.00	2	28.90	29.10	-2	270	-0.74%
2022/05/31	0	0.00	0	29.14	29.10	0	272	-0.01%
2022/05/30	2.2	28.81	0	29.05	29.15	2.2	276	0.78%
2022/05/27	0	28.75	0	0.00	28.75	0	279	0.01%
2022/05/26	0	0.00	0.4	28.87	28.70	-0.4	284	-0.14%
2022/05/25	0.4	28.80	0	0.00	29.00	0.4	290	0.14%
2022/05/24	0	0.00	0	28.80	28.70	0	300	-0.01%
2022/05/23	0	0.00	0.1	29.16	28.85	-0.1	303	-0.04%
2022/05/20	0.4	28.75	0	29.00	28.95	0.4	312	0.12%
2022/05/19	0	0.00	0	28.50	28.75	0	318	-0.01%
2022/05/17	0	0.00	0.4	28.80	28.80	-0.4	342	-0.12%
2022/05/16	0.2	28.35	1	28.45	28.30	-0.8	349	-0.23%
2022/05/13	0.8	27.90	1	27.75	27.95	-0.2	352	-0.05%
2022/05/12	0.4	27.60	0	0.00	27.65	0.4	357	0.11%
2022/05/11	0	27.75	0	0.00	27.85	0	359	0.01%
2022/05/10	0.7	27.75	0.2	27.90	28.20	0.5	366	0.14%
2022/05/09	0.1	28.20	0	0.00	28.30	0.1	371	0.02%
2022/05/06	0	28.55	0	28.93	28.70	0	375	0.01%
2022/05/05	0	29.00	1	29.15	29.05	-1	383	-0.25%
2022/05/04	0.5	29.20	0.1	29.16	29.00	0.4	390	0.10%
2022/05/03	0.2	28.64	1	28.70	29.00	-0.8	404	-0.19%
2022/04/29	0.8	28.68	0	28.98	28.75	0.8	422	0.18%
2022/04/28	0.2	28.48	2	28.50	28.55	-1.8	451	-0.40%
2022/04/27	2.3	28.16	2	28.05	28.50	0.3	469	0.07%
2022/04/26	2.3	28.58	0	0.00	28.70	2.3	509	0.46%
2022/04/25	0	0.00	0.2	28.50	28.50	-0.2	536	-0.04%
2022/04/22	0	0.00	0.1	29.21	28.95	-0.1	645	-0.02%
2022/04/21	0	0.00	0.4	29.74	29.25	-0.4	706	-0.06%
2022/04/20	0.2	29.17	1	29.30	29.05	-0.8	745	-0.11%
2022/04/19	0.5	29.95	2.1	30.13	29.15	-1.5	800	-0.19%
2022/04/18	1.1	29.13	0	0.00	29.15	1.1	880	0.12%
2022/04/15	0	0.00	0.3	29.05	28.90	-0.3	915	-0.03%
2022/04/14	0	0.00	0.6	29.45	29.25	-0.6	960	-0.06%
2022/04/13	2.9	29.19	0	0.00	29.70	2.9	1,035	0.28%
2022/04/11	1	28.85	0	0.00	28.75	1	1,097	0.09%
2022/04/06	0	30.60	0	0.00	30.35	0	1,434	0.00%
2022/04/01	0	0.00	0.3	30.69	30.75	-0.3	2,023	-0.01%
2022/03/31	0	31.35	0.3	31.12	31.00	-0.3	2,196	-0.01%
2022/03/30	0.6	31.10	0	0.00	31.15	0.6	2,323	0.03%
2022/03/28	0	0.00	0.3	31.14	31.20	-0.3	2,338	-0.01%
2022/03/25	0	0.00	1.2	32.33	32.25	-1.2	2,330	-0.05%
2022/03/24	1.2	32.10	0	32.36	32.30	1.2	2,335	0.05%
2022/03/23	0.4	32.40	2.6	32.55	32.40	-2.2	2,344	-0.10%
2022/03/22	2.4	31.99	0.1	32.20	32.15	2.3	2,345	0.10%
2022/03/21	0.3	31.87	0.1	32.05	31.80	0.2	2,347	0.01%
2022/03/18	0.1	31.25	1.1	31.96	32.00	-1	2,363	-0.04%
2022/03/17	0	0.00	1	31.20	31.40	-1	2,408	-0.04%
2022/03/16	1.1	30.69	0	0.00	30.75	1.1	2,405	0.05%
2022/03/15	0	0.00	0.3	30.95	30.55	-0.3	2,407	-0.01%
2022/03/14	0.3	31.20	0	0.00	31.30	0.3	2,402	0.01%
2022/03/11	1	31.00	0.3	31.25	31.00	0.7	2,401	0.03%
2022/03/10	0.1	31.30	0	0.00	31.30	0.1	2,399	0.00%
2022/03/09	0.2	30.70	0	30.90	30.95	0.2	2,395	0.01%
2022/03/07	1	31.60	0.5	31.84	31.55	0.5	2,397	0.02%
2022/03/02	0	33.30	0	0.00	33.65	0	2,386	0.00%
2022/03/01	0	0.00	1.7	33.18	33.50	-1.7	2,381	-0.07%
2022/02/25	1.6	32.82	0.1	32.91	33.00	1.5	2,377	0.06%
2022/02/24	0.7	33.00	0.5	32.90	32.10	0.2	2,373	0.01%
2022/02/23	0.4	33.60	0	0.00	33.50	0.4	2,366	0.02%
2022/02/22	0	0.00	0.1	33.34	33.15	-0.1	2,369	0.00%
2022/02/21	0.2	33.90	0	34.00	34.00	0.2	2,364	0.01%
2022/02/18	0	33.50	0.4	33.69	33.85	-0.3	2,360	-0.01%
2022/02/17	0	0.00	2.1	33.69	33.50	-2.1	2,353	-0.09%
2022/02/16	2.2	33.27	0	0.00	33.35	2.2	2,338	0.10%
2022/02/15	6	32.55	0.1	32.76	32.45	5.9	2,332	0.25%
2022/02/14	0.3	32.30	1	32.40	32.15	-0.7	2,330	-0.03%
2022/02/11	0.6	33.05	0.1	33.28	33.15	0.5	2,329	0.02%
2022/02/10	0	0.00	0	34.00	33.40	0	2,324	0.00%
2022/02/09	0	0.00	0.4	33.79	34.00	-0.4	2,318	-0.02%
2022/02/08	1	33.10	1	33.25	33.35	0	2,321	0.00%
2022/02/07	0.9	32.17	0	0.00	32.70	0.9	2,318	0.04%
2022/01/26	0.1	32.20	0.9	32.12	31.95	-0.8	2,311	-0.04%
2022/01/25	0	0.00	0.4	32.49	32.15	-0.4	2,304	-0.02%
2022/01/24	1.3	32.83	0	0.00	33.20	1.3	2,291	0.06%
2022/01/20	0	0.00	0	35.30	35.25	0	2,246	0.00%
2022/01/19	2	35.26	1	35.15	35.10	1	2,232	0.05%
2022/01/17	2	35.43	14.7	35.81	35.05	-12.7	2,160	-0.59%
2022/01/14	0	0.00	0.1	34.50	34.70	-0.1	2,044	0.00%
2022/01/13	0.8	35.27	4	35.41	35.40	-3.2	1,981	-0.16%
2022/01/12	18	35.21	3	35.40	35.20	15	1,938	0.77%
2022/01/11	2	34.75	2.4	34.72	34.60	-0.4	1,880	-0.02%
2022/01/10	0	0.00	2.4	34.18	34.50	-2.4	1,796	-0.13%
2022/01/07	2.6	33.87	3.7	33.66	33.85	-1.1	1,758	-0.06%
2022/01/06	3.9	35.51	0	0.00	34.90	3.9	1,711	0.23%
2022/01/04	0	0.00	1	35.35	35.50	-1	1,601	-0.06%
2022/01/03	2.1	35.98	3.3	36.20	35.20	-1.2	1,566	-0.08%
2021/12/30	3.3	36.68	5	36.45	37.00	-1.7	1,491	-0.11%
2021/12/29	26	36.49	27	36.96	36.60	-1	1,363	-0.07%
2021/12/28	40.4	37.33	47	39.10	36.80	-6.6	1,209	-0.54%
2021/12/27	10	36.10	6	37.70	37.75	4	618	0.65%
2021/12/24	14.5	32.98	16	32.95	34.35	-1.5	446	-0.35%
2021/12/23	2.4	31.17	1	31.35	31.25	1.4	316	0.44%
2021/12/22	0	0.00	1	30.45	30.65	-1	300	-0.33%
2021/12/21	4.2	29.97	0	0.00	30.35	4.2	298	1.40%
2021/12/20	0.2	29.96	0	0.00	30.15	0.2	298	0.05%
2021/12/16	0.7	30.70	0	0.00	30.30	0.7	283	0.26%
2021/12/14	0	0.00	0.1	31.00	30.55	-0.1	274	-0.05%
2021/12/13	0	0.00	51	31.20	31.35	-51	255	-19.93%
2021/12/07	0	0.00	0	29.30	29.20	0	197	0.00%
2021/12/06	0	0.00	0.1	29.05	29.10	-0.1	196	-0.05%
2021/12/02	0	0.00	0.1	29.30	29.20	-0.1	201	-0.05%
2021/12/01	0.9	29.19	0	0.00	29.30	0.9	200	0.46%
2021/11/30	0	28.85	0	0.00	29.00	0	189	0.01%
2021/11/29	0	0.00	1	28.89	28.60	-1	189	-0.51%
2021/11/26	0.7	28.80	1.1	28.98	28.90	-0.5	188	-0.25%
2021/11/24	0	0.00	0	29.45	29.40	0	193	0.00%
2021/11/23	0	0.00	0	29.45	29.35	0	199	0.00%
2021/11/22	0	0.00	0	29.49	29.50	0	199	-0.01%
2021/11/19	0.7	29.40	0	0.00	29.30	0.7	199	0.34%
2021/11/18	0.9	29.05	1	29.20	29.25	-0.1	193	-0.05%
2021/11/17	0	0.00	0	29.35	29.20	0	192	0.00%
2021/11/12	0.2	29.09	0	0.00	29.15	0.2	198	0.12%
2021/11/10	0	28.75	0	0.00	29.20	0	203	0.00%
2021/11/09	0	0.00	0	29.20	28.95	0	204	0.00%
2021/11/08	0	0.00	0	29.03	28.95	0	205	0.00%
2021/11/04	1.2	28.40	2	28.60	28.60	-0.8	206	-0.40%
2021/11/02	0	28.30	0	0.00	28.25	0	209	0.00%
2021/10/29	0	0.00	0	28.65	28.40	0	212	0.00%
2021/10/28	0	28.45	0	0.00	28.60	0	211	0.00%
2021/10/25	0.5	27.74	0	0.00	27.95	0.5	213	0.22%
2021/10/22	0	0.00	0	28.25	27.85	0	221	0.00%
2021/10/21	0	27.75	0	0.00	28.00	0	231	0.01%
2021/10/15	0.6	27.50	1	27.70	27.80	-0.4	251	-0.15%
2021/10/14	1.4	27.45	1	27.60	27.70	0.4	256	0.16%
2021/10/13	0	27.20	0	0.00	27.40	0	262	0.00%
2021/10/12	0	0.00	0.3	27.55	27.50	-0.3	266	-0.10%
2021/10/08	2.7	27.20	3	27.35	27.50	-0.3	276	-0.10%
2021/10/06	0	26.40	0	0.00	26.35	0	328	0.00%
2021/10/05	0.9	26.08	0	0.00	26.45	0.9	335	0.27%
2021/10/04	20	26.55	0	0.00	26.30	20	341	5.86%
2021/10/01	30	26.90	0	0.00	26.90	30	343	8.73%
2021/09/08	1	26.85	0	0.00	26.85	1	406	0.25%
2021/09/06	0	0.00	1	27.65	27.65	-1	419	-0.24%
2021/09/02	0.5	27.65	1	27.70	27.70	-0.5	422	-0.12%
2021/09/01	2	27.95	0	0.00	28.00	2	424	0.47%
2021/08/30	0	0.00	1.4	27.86	27.90	-1.4	429	-0.32%
2021/08/26	0	0.00	1	29.30	29.30	-1	418	-0.24%
2021/08/25	0	0.00	1	29.30	29.15	-1	424	-0.24%
2021/08/23	0	0.00	1	28.65	29.10	-1	434	-0.23%
2021/08/20	1	28.35	0	0.00	28.35	1	438	0.23%
2021/08/13	0	0.00	1	29.15	28.90	-1	448	-0.22%
2021/08/12	1	28.95	0	0.00	28.95	1	450	0.22%
2021/08/10	1	29.70	2	29.83	29.30	-1	469	-0.21%
2021/08/05	1	30.10	0	0.00	30.10	1	518	0.19%
2021/08/02	0	0.00	2	30.10	30.15	-2	589	-0.34%
2021/07/27	2	31.10	0	0.00	31.15	2	637	0.31%
2021/07/01	1	30.30	0	0.00	29.85	1	1,708	0.06%
2021/05/03	1	33.50	3	34.25	32.50	-2	1,860	-0.11%
2021/04/29	1	34.80	0	0.00	34.55	1	1,830	0.05%
2021/04/22	3	35.53	1	36.05	34.45	2	1,838	0.11%
2021/04/20	0	0.00	25	35.85	36.15	-25	1,760	-1.42%
2021/04/19	1	35.85	5	36.30	36.20	-4	1,744	-0.23%
2021/04/16	11	36.17	39	35.73	36.85	-28	1,688	-1.66%
2021/04/15	9	37.13	1	37.25	36.25	8	1,612	0.50%
2021/04/14	54	36.84	10.2	37.23	38.25	43.8	1,465	2.99%
2021/04/13	4	34.08	7	33.67	34.80	-3	973	-0.31%
2021/04/07	0	0.00	1	32.30	32.20	-1	917	-0.11%
2021/04/06	0	0.00	0.6	31.45	31.55	-0.6	908	-0.06%
2021/03/30	3	31.62	0	0.00	31.45	3	904	0.33%
2021/03/29	1	32.15	0	0.00	32.05	1	896	0.11%
2021/03/26	0	0.00	1	32.60	32.35	-1	888	-0.11%
2021/03/24	0	0.00	4	31.50	31.60	-4	848	-0.47%
2021/03/11	0	0.00	1	30.00	30.05	-1	876	-0.11%
2021/03/05	0	0.00	1	30.30	30.35	-1	821	-0.12%
2021/02/25	4	31.20	0	0.00	31.40	4	795	0.50%
2021/02/23	1	31.10	0	0.00	31.30	1	780	0.13%
2021/02/18	0	0.00	4	30.80	31.10	-4	794	-0.50%
2021/02/05	0	0.00	1	30.35	30.10	-1	787	-0.13%
2021/02/01	0	0.00	6	30.00	30.25	-6	777	-0.77%
2021/01/29	0.1	29.70	0	0.00	29.85	0.1	764	0.01%
2021/01/21	0	0.00	0.4	30.25	30.30	-0.4	723	-0.05%
2021/01/20	1	30.35	2.7	30.49	30.20	-1.7	715	-0.24%
2021/01/19	2	32.00	0.4	31.55	31.50	1.6	688	0.23%
2021/01/18	0	0.00	20	31.99	32.00	-20	673	-2.97%
2021/01/15	20	31.45	0	0.00	31.40	20	643	3.11%
2021/01/14	0	0.00	4	31.35	31.30	-4	622	-0.64%
2021/01/06	1	31.80	0	0.00	30.85	1	616	0.16%
2021/01/04	0	0.00	1	32.95	32.75	-1	588	-0.17%
2020/12/29	5	31.70	0	0.00	31.70	5	570	0.88%
2020/12/25	1	32.00	0	0.00	31.10	1	587	0.17%
2020/12/10	0	0.00	1	31.95	32.00	-1	695	-0.14%
2020/11/27	0	0.00	0.2	31.35	31.35	-0.2	764	-0.03%
2020/11/24	0	0.00	1	31.20	31.05	-1	796	-0.13%
2020/11/20	1	30.30	0	0.00	30.40	1	918	0.11%
2020/11/18	0	0.00	7	30.30	30.40	-7	1,008	-0.69%
2020/11/10	0	0.00	0.9	29.10	29.30	-0.9	1,100	-0.08%
2020/10/22	0	29.00	0	0.00	29.00	0	1,603	0.00%
2020/10/16	0	0.00	0.9	29.20	29.20	-0.9	1,678	-0.05%
2020/09/23	0	0.00	1	29.60	29.55	-1	2,303	-0.04%
2020/09/22	1	30.05	0	0.00	30.10	1	2,315	0.04%
2020/09/14	0	0.00	1	31.45	31.45	-1	2,483	-0.04%
2020/09/03	0	0.00	1	32.15	32.00	-1	2,574	-0.04%
2020/09/01	0	0.00	25	31.83	31.75	-25	2,622	-0.95%
2020/08/31	0	0.00	5	31.65	31.65	-5	2,721	-0.18%
2020/08/28	5	31.15	3	31.10	31.15	2	2,806	0.07%
2020/08/27	5	31.65	10	31.85	31.20	-5	2,819	-0.18%
2020/08/26	0	0.00	5	31.40	31.55	-5	2,831	-0.18%
2020/08/25	10	31.30	0	0.00	31.10	10	2,839	0.35%
2020/08/24	13	31.26	0	0.00	30.95	13	2,837	0.46%
2020/08/20	2	29.80	6	29.93	30.20	-4	2,835	-0.14%
2020/08/19	7	31.84	10	32.50	31.50	-3	2,783	-0.11%
2020/08/18	11	31.76	0	0.00	32.35	11	2,771	0.40%
2020/08/17	4	33.20	10	32.56	32.30	-6	2,785	-0.22%
2020/08/14	3	31.60	0	0.00	31.85	3	2,735	0.11%
2020/08/13	0	0.00	15	32.33	31.60	-15	2,757	-0.54%
2020/08/11	0	0.00	7	31.80	31.65	-7	2,792	-0.25%
2020/08/07	17	31.72	0	0.00	31.55	17	2,881	0.59%
2020/08/06	10	32.60	0	0.00	32.25	10	2,976	0.34%
2020/08/05	0	0.00	2	32.95	32.35	-2	2,985	-0.07%
2020/08/04	0	0.00	0.1	31.85	31.90	-0.1	2,951	0.00%
2020/07/31	5	30.80	39	31.49	32.05	-34	3,141	-1.08%
2020/07/30	22	30.31	10	30.90	30.55	12	3,125	0.38%
2020/07/28	5	31.00	0	0.00	29.55	5	3,169	0.16%
2020/07/27	4	30.61	0	0.00	30.70	4	3,190	0.13%
2020/07/24	16	32.10	0	0.00	31.00	16	3,238	0.49%
2020/07/23	0	0.00	15	32.37	32.90	-15	3,215	-0.47%
2020/07/22	10	32.00	1	32.10	32.05	9	3,209	0.28%
2020/07/21	1	31.75	17	32.14	31.75	-16	3,251	-0.49%
2020/07/16	9	31.11	2	30.85	30.95	7	3,354	0.21%
2020/07/15	0	0.00	1	31.50	30.90	-1	3,371	-0.03%
2020/07/14	10	31.65	0	0.00	31.20	10	3,437	0.29%
2020/07/13	1	30.90	24	32.07	31.95	-23	3,465	-0.66%
2020/07/10	1.5	31.20	2	31.00	31.30	-0.5	3,502	-0.01%
2020/07/09	26.5	32.05	6	32.03	31.70	20.5	3,509	0.58%
2020/07/08	7	32.81	10	32.85	32.70	-3	3,475	-0.09%
2020/07/07	52	33.77	44	33.64	33.30	8	3,438	0.23%
2020/07/06	1	32.30	12	32.33	32.20	-11	3,247	-0.34%
2020/07/03	11	32.01	0	0.00	31.90	11	3,287	0.33%
2020/07/02	3	31.90	0	0.00	31.75	3	3,337	0.09%
2020/07/01	12	31.63	0	0.00	31.60	12	3,329	0.36%
2020/06/30	0.3	31.75	3	32.35	31.80	-2.7	3,329	-0.08%
2020/06/29	1	31.60	0	0.00	31.25	1	3,279	0.03%
2020/06/24	0	0.00	3	32.13	31.85	-3	3,283	-0.09%
2020/06/19	3	31.00	3	31.00	30.75	0	3,377	0.00%
2020/06/16	2	30.75	3	30.50	30.70	-1	3,407	-0.03%
2020/06/12	1	29.00	0	0.00	29.70	1	3,499	0.03%
2020/06/11	2	30.20	5	30.97	29.80	-3	3,551	-0.08%
2020/06/09	3	31.18	4	31.10	31.00	-1	3,675	-0.03%
2020/06/05	2	32.60	5	32.83	32.60	-3	3,822	-0.08%
2020/06/04	0	0.00	5	32.22	33.25	-5	3,757	-0.13%
2020/06/03	3	30.40	0	0.00	30.25	3	3,740	0.08%
2020/05/28	5	30.40	7	30.01	29.90	-2	3,955	-0.05%
2020/05/27	0	0.00	3	30.20	30.20	-3	3,990	-0.08%
2020/05/22	3	29.95	0	0.00	29.70	3	4,144	0.07%
2020/05/21	0	0.00	3	30.25	30.20	-3	4,252	-0.07%
2020/05/19	5	30.05	2	29.95	29.90	3	4,304	0.07%
2020/05/18	4	30.18	1	31.35	29.70	3	4,332	0.07%
2020/05/15	5	31.40	3	31.63	31.35	2	4,320	0.05%
2020/05/14	6	32.78	1	32.95	32.00	5	4,311	0.12%
2020/05/13	2	33.53	4	33.99	34.10	-2	4,242	-0.05%
2020/05/11	8	33.13	5	32.90	32.80	3	4,192	0.07%
2020/05/08	2	33.33	4	33.36	33.00	-2	4,171	-0.05%
2020/05/07	14	33.90	7.3	33.67	33.75	6.7	4,128	0.16%
2020/05/06	0	0.00	1	31.80	32.50	-1	3,973	-0.03%
2020/05/05	2	31.10	2	31.58	30.65	0	3,981	0.00%
2020/04/29	1	30.95	3	30.15	30.05	-2	4,048	-0.05%
2020/04/28	6	29.98	0	0.00	29.90	6	4,118	0.15%
2020/04/24	1	29.55	4	29.55	29.90	-3	4,067	-0.07%
2020/04/23	11	30.03	13	30.04	30.00	-2	4,024	-0.05%
2020/04/22	5.2	27.86	1	27.95	28.30	4.2	3,915	0.11%
2020/04/21	2	27.33	5	27.60	27.60	-3	3,900	-0.08%
2020/04/17	5	28.90	25	28.44	28.20	-20	3,921	-0.51%
2020/04/16	0	0.00	1	29.05	28.70	-1	3,865	-0.03%
2020/04/15	3	28.53	12	28.59	28.90	-9	3,894	-0.23%
2020/04/14	2	27.90	0	0.00	27.95	2	3,845	0.05%
2020/04/13	25	27.81	0	0.00	27.30	25	3,830	0.65%
2020/04/10	10	27.54	1	27.35	27.20	9	3,817	0.24%
2020/04/09	21	28.34	20	28.00	27.50	1	3,836	0.03%
2020/04/08	1	27.60	3	27.55	27.50	-2	3,787	-0.05%
2020/04/07	3	26.70	5	26.38	27.35	-2	3,708	-0.05%
2020/04/06	1	24.50	2	24.70	24.90	-1	3,624	-0.03%
2020/04/01	0	0.00	1	24.10	24.35	-1	3,629	-0.03%
2020/03/31	3	23.70	5	23.60	23.70	-2	3,622	-0.06%
2020/03/30	1	22.50	1	23.40	23.75	0	3,630	0.00%
2020/03/27	7	24.44	2	24.50	23.45	5	3,644	0.14%
2020/03/26	0	0.00	8	23.91	24.45	-8	3,624	-0.22%
2020/03/25	1	24.70	3	25.03	24.80	-2	3,583	-0.06%
2020/03/19	0	0.00	2	21.45	21.35	-2	3,569	-0.06%
2020/03/18	1	24.10	0	0.00	23.70	1	3,507	0.03%
2020/03/17	1	25.20	1	25.65	24.05	0	3,465	0.00%
2020/03/16	1	27.85	3	26.98	26.35	-2	3,404	-0.06%
2020/03/13	4	26.63	3	27.80	27.80	1	3,360	0.03%
2020/03/12	0	0.00	3	29.25	29.50	-3	3,248	-0.09%
2020/03/11	12	32.65	6	33.20	31.85	6	3,194	0.19%
2020/03/10	3	30.20	3	30.35	31.85	0	3,175	0.00%
2020/03/09	3	30.92	0	0.00	30.60	3	3,159	0.09%
2020/03/05	2	33.70	0	0.00	33.75	2	3,170	0.06%
2020/03/04	1	33.35	0	0.00	33.65	1	3,160	0.03%
2020/03/03	0	0.00	2	34.90	34.70	-2	3,102	-0.06%
2020/02/27	3	33.75	4	32.59	32.00	-1	3,094	-0.03%
2020/02/26	1	34.40	2.6	34.34	34.05	-1.6	3,068	-0.05%
2020/02/25	1	35.65	5	34.82	35.30	-4	3,005	-0.13%
2020/02/24	1	34.85	1	35.10	35.50	0	2,927	0.00%
2020/02/21	6.4	33.87	0	0.00	34.50	6.4	2,807	0.23%
2020/02/17	5	31.15	5	32.15	32.50	0	2,757	0.00%
2020/02/14	5	31.95	5	31.90	31.80	0	2,890	0.00%
2020/02/12	5	32.25	5	33.00	32.45	0	3,106	0.00%
2020/02/11	0	0.00	1	31.85	31.70	-1	3,098	-0.03%
2020/02/05	0	0.00	1	30.70	30.70	-1	3,409	-0.03%
2020/02/04	3	31.40	2	31.30	30.45	1	3,419	0.03%
2020/02/03	1	29.10	1	27.30	29.20	0	3,491	0.00%
2020/01/31	5	29.08	0	0.00	29.00	5	3,792	0.13%
2020/01/16	1	35.00	3	35.10	35.00	-2	4,040	-0.05%
2020/01/15	5	35.55	0	0.00	35.30	5	4,061	0.12%
2020/01/13	0	0.00	4	35.76	35.90	-4	4,102	-0.10%
2020/01/08	1	33.55	0	0.00	33.05	1	4,160	0.02%
2020/01/03	0	0.00	2	35.03	35.05	-2	4,413	-0.05%
2019/12/31	0	0.00	2	35.10	35.05	-2	4,472	-0.04%
2019/12/26	0.1	35.45	0	0.00	35.60	0.1	4,775	0.00%
2019/12/24	1.1	35.02	0	0.00	34.70	1.1	4,924	0.02%
2019/12/23	1.1	35.06	0	0.00	35.20	1.1	4,976	0.02%
2019/12/20	3	36.35	6	35.75	35.90	-3	5,115	-0.06%
2019/12/19	3.2	36.48	0	0.00	36.20	3.2	5,398	0.06%
2019/12/18	11	36.70	0	0.00	36.80	11	5,591	0.20%
2019/12/17	3	37.72	12	37.58	37.45	-9	5,645	-0.16%
2019/12/16	0	0.00	1	36.80	36.95	-1	5,677	-0.02%
2019/12/13	6	36.29	0	0.00	36.10	6	5,838	0.10%
2019/12/10	1	36.50	0	0.00	36.75	1	6,386	0.02%
2019/12/09	1	37.55	6	37.60	37.55	-5	6,564	-0.08%
2019/12/06	0	0.00	3	38.15	37.85	-3	6,966	-0.04%
2019/12/05	1	38.40	1	38.30	38.30	0	7,574	0.00%
2019/12/04	9	36.77	4	37.44	37.20	5	7,826	0.06%
2019/12/03	0	0.00	1	36.80	36.80	-1	7,856	-0.01%
2019/12/02	2	37.10	2	36.65	37.40	0	7,926	0.00%
2019/11/29	3	36.50	3	36.65	36.40	0	7,897	0.00%
2019/11/26	1	37.40	1.3	37.65	37.40	-0.3	8,147	0.00%
2019/11/21	0.1	36.10	0	0.00	36.25	0.1	8,214	0.00%
2019/11/15	7	36.74	0	0.00	36.70	7	8,821	0.08%
2019/11/12	4	36.10	0	0.00	37.55	4	9,032	0.04%
2019/11/11	2	36.00	2	35.90	35.90	0	9,088	0.00%
2019/11/07	2	36.85	1	37.15	37.15	1	9,234	0.01%
2019/11/06	14	37.18	14	36.91	37.65	0	9,330	0.00%
2019/11/05	16	37.84	16	37.91	37.75	0	9,537	0.00%
2019/11/04	2	37.38	4	37.23	37.00	-2	9,807	-0.02%
2019/10/31	2	39.53	1	39.80	39.00	1	9,916	0.01%
2019/10/30	27	39.53	21	40.14	40.00	6	9,878	0.06%
2019/10/29	14	44.24	11	44.66	42.30	3	9,505	0.03%
2019/10/28	1	47.00	0	0.00	47.00	1	9,285	0.01%
2019/10/25	0	0.00	2	44.95	45.20	-2	9,251	-0.02%
2019/10/24	0.1	45.90	0	0.00	45.95	0.1	9,217	0.00%
2019/10/21	0	0.00	1	46.35	46.10	-1	9,352	-0.01%
2019/10/18	9	46.45	9.1	46.86	46.45	-0.1	9,372	0.00%
2019/10/17	12	46.98	10	47.10	47.00	2	9,363	0.02%
2019/10/16	4	47.64	3	47.62	46.95	1	9,330	0.01%
2019/10/15	15	47.05	15	46.70	46.20	0	9,178	0.00%
2019/10/14	0	0.00	2	46.45	46.45	-2	9,056	-0.02%
2019/10/09	1.7	42.51	4	43.10	42.25	-2.3	8,947	-0.03%
2019/10/08	0	0.00	0.1	45.55	45.55	-0.1	8,873	0.00%
2019/10/07	2	47.03	1.9	47.46	46.80	0.1	8,856	0.00%
2019/09/25	2.5	44.66	8	43.83	44.00	-5.6	8,806	-0.06%
2019/09/24	24	45.76	5	45.45	44.00	19	8,839	0.21%
2019/09/23	21	44.16	25.5	43.99	44.00	-4.5	8,727	-0.05%
2019/09/20	32	44.11	43	44.16	44.15	-11	8,816	-0.12%
2019/09/19	0	0.00	2	43.80	44.10	-2	8,695	-0.02%
2019/09/18	24	43.62	18	43.31	43.30	6	8,647	0.07%
2019/09/17	32	44.15	22	43.55	43.55	10	8,562	0.12%
2019/09/16	25	43.75	25	43.87	44.00	0	8,396	0.00%
2019/09/12	48	41.35	47	41.11	40.60	1	8,089	0.01%
2019/09/11	50	41.00	50	41.09	41.40	0	7,907	0.00%
2019/09/10	60	40.54	61	41.00	41.10	-1	7,876	-0.01%
2019/09/09	43	41.13	42	41.14	40.30	1	7,794	0.01%
2019/09/06	4	40.98	0	0.00	41.10	4	7,618	0.05%
2019/09/05	27	40.50	30	41.01	40.70	-3	7,491	-0.04%
2019/09/04	43	40.80	43	40.77	40.10	0	7,222	0.00%
2019/09/03	15	40.40	11	40.09	40.70	4	7,030	0.06%
2019/09/02	20	39.10	16	38.93	40.70	4	6,847	0.06%
2019/08/30	20	38.61	202.7	37.61	39.25	-182.7	6,462	-2.83%	大賣/鉅額交易
2019/08/29	264	35.62	85.3	35.19	36.45	178.8	5,841	3.06%	大買/鉅額交易
2019/08/27	20	32.85	20	33.80	33.55	0	5,464	0.00%
2019/08/26	20	32.70	20	32.50	32.50	0	5,411	0.00%
2019/08/23	27	33.18	29	32.99	32.95	-2	5,373	-0.04%
2019/08/22	30	33.69	32	33.49	33.10	-2	5,319	-0.04%
2019/08/21	0	0.00	2	33.00	33.40	-2	5,104	-0.04%
2019/08/20	0	0.00	2	33.08	33.30	-2	5,062	-0.04%
2019/08/19	55	33.38	14	33.37	33.45	41	5,016	0.82%
2019/08/16	57	32.52	5	32.84	32.40	52	4,981	1.04%
2019/08/15	2	32.50	2	32.30	32.50	0	4,922	0.00%
2019/08/14	21	33.85	84.4	33.32	32.80	-63.4	4,879	-1.30%
2019/08/13	22	32.88	36	33.29	32.50	-14	4,775	-0.29%
2019/08/12	8	33.35	25	32.93	33.45	-17	4,650	-0.37%
2019/08/08	28	31.13	28	31.10	31.00	0	4,424	0.00%
2019/08/07	9	30.92	7	31.98	30.80	2	4,425	0.05%
2019/08/06	12	31.15	13	31.29	31.35	-1	4,243	-0.02%
2019/08/05	7	31.39	13	31.52	31.30	-6	4,163	-0.14%
2019/08/02	27	29.62	30	29.96	30.00	-3	3,989	-0.07%
2019/08/01	39	30.77	40	31.06	31.25	-1	3,864	-0.03%
2019/07/31	43	30.59	43	31.34	31.35	0	3,794	0.00%
2019/07/30	62	30.33	62	30.84	31.00	0	3,670	0.00%
2019/07/29	18	29.70	27	29.59	30.30	-9	3,460	-0.26%
2019/07/26	6	27.53	17	27.79	28.15	-11	3,180	-0.35%
2019/07/25	15	25.52	21	26.41	26.80	-6	2,987	-0.20%
2019/07/24	2	25.53	8	25.49	25.65	-6	2,905	-0.21%
2019/07/23	5	25.00	3	24.90	24.95	2	2,877	0.07%
2019/07/22	0	0.00	4	24.54	24.40	-4	2,878	-0.14%
2019/07/19	2	25.45	1	25.00	24.95	1	2,896	0.03%
2019/07/17	1	25.00	1	25.20	25.00	0	2,951	0.00%
2019/07/16	7	25.54	4	25.50	25.20	3	3,004	0.10%
2019/07/15	3	24.67	7	24.89	25.20	-4	3,051	-0.13%
2019/07/12	0	0.00	2	23.85	23.80	-2	3,390	-0.06%
2019/07/11	0	0.00	2	23.20	23.20	-2	3,458	-0.06%
2019/07/10	0	0.00	5	23.20	23.20	-5	3,534	-0.14%
2019/07/08	1	23.30	2	23.40	23.30	-1	3,795	-0.03%
2019/07/05	0	0.00	5	23.35	23.30	-5	3,807	-0.13%
2019/07/03	10	24.26	0	0.00	24.15	10	3,797	0.26%
2019/07/02	9	24.41	4	24.44	24.40	5	3,798	0.13%
2019/07/01	7	24.56	16	24.59	24.35	-9	3,787	-0.24%
2019/06/28	13	24.00	14	23.90	23.65	-1	3,699	-0.03%
2019/06/27	34	24.07	28	23.91	24.35	6	3,683	0.16%
2019/06/26	0	0.00	4	22.58	22.40	-4	3,524	-0.11%
2019/06/21	0	0.00	4	22.73	22.30	-4	3,604	-0.11%
2019/06/20	11	22.39	1	22.50	22.60	10	3,685	0.27%
2019/06/19	2	22.38	30	22.30	22.55	-28	3,923	-0.71%
2019/06/18	31	22.28	0	0.00	21.50	31	4,188	0.74%
2019/06/17	0	0.00	1	21.95	22.20	-1	4,251	-0.02%
2019/06/14	1	21.45	0	0.00	21.55	1	4,372	0.02%
2019/06/13	1	21.70	0	0.00	21.60	1	4,656	0.02%
2019/06/12	5	21.90	5	21.75	21.75	0	4,970	0.00%
2019/06/06	0	0.00	1	21.45	21.50	-1	5,130	-0.02%
2019/05/30	0	0.00	20	20.66	20.90	-20	5,433	-0.37%
2019/05/27	20	20.60	0	0.00	20.35	20	5,522	0.36%
2019/05/23	0	0.00	3	20.30	20.30	-3	5,580	-0.05%
2019/05/22	1	21.00	0	0.00	21.00	1	5,720	0.02%
2019/05/21	4	21.35	5	21.00	21.50	-1	5,922	-0.02%
2019/05/16	0	0.00	1	22.65	22.40	-1	6,045	-0.02%
2019/05/15	5	23.95	0	0.00	23.90	5	6,036	0.08%
2019/05/06	2	24.28	2	24.05	24.05	0	5,710	0.00%
2019/05/03	2	25.83	0.9	25.25	25.35	1.2	5,630	0.02%
2019/04/29	0	0.00	2	25.95	25.20	-2	5,437	-0.04%
2019/04/26	0	0.00	27	25.13	25.60	-27	5,366	-0.50%
2019/04/25	0	0.00	4	25.50	25.60	-4	5,359	-0.07%
2019/04/24	3	25.53	3	25.52	25.25	0	5,407	0.00%
2019/04/23	0	0.00	22	25.86	25.45	-22	5,379	-0.41%
2019/04/22	5	25.45	7	25.54	25.70	-2	5,300	-0.04%
2019/04/19	31	25.23	24	25.18	25.20	7	5,210	0.13%
2019/04/18	25	25.18	30	25.46	25.00	-5	5,058	-0.10%
2019/04/17	1	23.45	25	23.18	23.60	-24	4,613	-0.52%
2019/04/16	16	22.78	5	22.35	22.85	11	4,492	0.24%
2019/04/15	15	22.34	11	22.59	22.70	4	4,406	0.09%
2019/04/11	1	20.90	2	20.85	20.90	-1	4,132	-0.02%
2019/04/03	3	21.33	5	21.35	21.30	-2	4,030	-0.05%
2019/04/02	11	21.12	6	21.28	21.20	5	4,003	0.12%
2019/04/01	3	21.08	35	21.05	21.10	-32	3,961	-0.81%
2019/03/29	3	20.65	0	0.00	20.55	3	3,903	0.08%
2019/03/28	1	20.40	1	20.50	20.30	0	3,886	0.00%
2019/03/27	10	20.95	0	0.00	20.95	10	3,848	0.26%
2019/03/26	0	0.00	1	21.10	20.85	-1	3,827	-0.03%
2019/03/25	8	21.11	1	21.05	21.10	7	3,769	0.19%
2019/03/22	42	22.14	5	22.03	21.95	37	3,667	1.01%
2019/03/21	1	22.00	3	21.88	22.10	-2	3,413	-0.06%
2019/03/20	0	0.00	1	21.20	21.30	-1	3,093	-0.03%
2019/03/19	23	21.27	12	21.18	21.15	11	2,976	0.37%
2019/03/18	35	20.87	10	21.17	21.30	25	2,825	0.88%
2019/03/15	3	20.48	4	20.50	20.60	-1	2,537	-0.04%
2019/03/14	3	19.75	1	19.75	19.75	2	2,226	0.09%
2019/03/13	1	19.80	0	0.00	19.65	1	2,173	0.05%
2019/03/12	1	20.20	1	19.95	20.20	0	2,090	0.00%
2019/03/08	2	19.15	2	19.35	19.30	0	2,057	0.00%
2019/03/06	6	20.05	0	0.00	20.10	6	2,021	0.30%
2019/03/05	0	0.00	2.5	20.20	19.90	-2.5	1,891	-0.13%
2019/03/04	0	0.00	6.1	19.43	19.90	-6.1	1,601	-0.38%
2019/02/27	4	18.70	2	18.90	18.75	2	1,521	0.13%
2019/02/26	0	0.00	3	18.95	18.80	-3	1,503	-0.20%
2019/02/25	20	18.90	1	19.50	19.15	19	1,476	1.29%
2019/02/22	2	18.75	5.3	18.76	18.80	-3.3	1,418	-0.23%
2019/02/21	5	19.38	33	19.30	19.10	-28	1,384	-2.02%
2019/02/20	3	18.55	6	18.64	19.30	-3	1,183	-0.25%
2019/02/19	0	0.00	3	17.80	18.15	-3	966	-0.31%
2019/02/18	0	0.00	15	17.53	17.60	-15	785	-1.91%
2019/02/15	5	16.65	0	0.00	16.65	5	695	0.72%
2019/02/14	0	0.00	10	17.20	17.20	-10	674	-1.48%
2019/02/11	0	0.00	5	16.30	16.50	-5	616	-0.81%
2019/01/18	15	16.33	4	16.40	16.30	11	676	1.63%
2019/01/17	0	0.00	2	16.30	16.25	-2	673	-0.30%
2019/01/16	6	16.75	4	16.50	16.70	2	652	0.31%
2019/01/15	0	0.00	50	16.10	16.10	-50	559	-8.94%
2019/01/11	0	0.00	2	14.50	14.35	-2	630	-0.32%
2019/01/10	40	14.54	0	0.00	14.40	40	674	5.93%
2019/01/09	10	14.60	0	0.00	14.55	10	682	1.47%
2018/12/26	10	14.45	0	0.00	14.40	10	782	1.28%
2018/12/05	1	15.60	0	0.00	15.65	1	1,197	0.08%
2018/11/30	0	0.00	10	15.45	15.40	-10	1,260	-0.79%
2018/10/31	0	0.00	10	14.55	14.50	-10	3,274	-0.31%
2018/10/29	10	14.30	0	0.00	14.35	10	3,259	0.31%
2018/10/26	0	0.00	3	14.35	14.35	-3	3,257	-0.09%
2018/10/25	1	14.65	1	14.65	14.50	0	3,248	0.00%
2018/10/22	1	16.00	0	0.00	15.70	1	3,218	0.03%
2018/10/19	20	16.00	14	15.86	16.10	6	3,174	0.19%
2018/10/18	3	15.50	20	15.05	15.50	-17	3,104	-0.55%
2018/10/17	5	14.85	0	0.00	14.65	5	3,060	0.16%
2018/10/11	21	14.58	1	14.15	14.15	20	3,027	0.66%
2018/10/08	10.1	15.60	0	0.00	15.60	10.1	2,981	0.34%
2018/10/04	0.1	16.60	0	0.00	16.60	0.1	2,951	0.00%
2018/10/02	1.1	16.80	0	0.00	16.85	1.1	2,936	0.04%
2018/10/01	0	0.00	1	16.85	16.80	-1	2,934	-0.03%
2018/09/28	0.1	16.80	1	16.85	16.80	-0.9	2,932	-0.03%
2018/09/26	0.1	16.90	0	0.00	16.90	0.1	2,924	0.00%
2018/09/25	0.1	16.80	0	0.00	16.80	0.1	2,918	0.00%
2018/09/21	0	0.00	1	16.85	16.85	-1	2,914	-0.03%
2018/09/20	2	17.08	0	0.00	17.05	2	2,901	0.07%
2018/09/19	12	17.61	6	17.54	17.35	6	2,881	0.21%
2018/09/17	8	17.21	5	17.26	17.20	3	2,749	0.11%
2018/09/11	2.1	16.20	0	0.00	16.30	2.1	2,543	0.08%
2018/09/10	1	16.50	0	0.00	16.30	1	2,523	0.04%
2018/09/07	1.2	17.57	0	0.00	17.50	1.2	2,518	0.05%
2018/09/06	0.1	18.00	0	0.00	18.05	0.1	2,495	0.00%
2018/09/05	3.1	18.47	1	19.20	18.15	2.1	2,456	0.09%
2018/09/04	1	18.45	0	0.00	18.45	1	2,324	0.04%
2018/08/30	13	18.81	0	0.00	18.55	13	2,215	0.59%
2018/08/29	1	18.90	16	19.35	18.90	-15	2,144	-0.70%
2018/08/28	3	19.12	8	19.26	18.90	-5	1,987	-0.25%
2018/08/27	2	19.10	6	19.15	19.30	-4	1,892	-0.21%
2018/08/24	19	19.30	65	19.60	19.60	-46	1,682	-2.73%
2018/08/23	34	18.19	19.3	18.17	18.80	14.8	1,036	1.42%
2018/08/06	0	0.00	2	15.65	15.65	-2	406	-0.49%
2018/07/26	1	15.80	0	0.00	15.70	1	431	0.23%
2018/07/24	1	15.70	0	0.00	15.70	1	435	0.23%
2018/07/20	2	16.05	0	0.00	16.00	2	438	0.46%
2018/07/09	0	0.00	2	15.55	15.50	-2	454	-0.44%
2018/07/06	1	15.50	0	0.00	15.40	1	454	0.22%
2018/06/25	1	16.75	0	0.00	16.60	1	452	0.22%
2018/06/22	0.2	16.70	1	16.70	16.80	-0.9	452	-0.19%
2018/06/14	1	16.70	0	0.00	16.80	1	407	0.25%
2018/06/11	0	0.00	20	17.15	17.05	-20	396	-5.04%
2018/06/05	0	0.00	1	17.05	16.70	-1	391	-0.26%
2018/06/01	2	15.98	0	0.00	16.05	2	365	0.55%
2018/05/31	1	15.95	0	0.00	15.95	1	368	0.27%
2018/05/30	0	0.00	10	16.00	15.90	-10	368	-2.72%
2018/05/29	2	16.15	10	16.00	16.10	-8	368	-2.17%
2018/05/25	0	0.00	0.4	16.00	16.05	-0.4	382	-0.11%
2018/05/14	40	16.78	0	0.00	16.70	40	448	8.92%
2018/05/07	0	0.00	10	15.70	15.70	-10	412	-2.43%
2018/04/12	0	0.00	4	16.65	16.75	-4	505	-0.79%
2018/03/26	0	16.90	0	0.00	16.90	0	533	0.00%
2018/03/23	0	0.00	10	17.05	17.15	-10	536	-1.86%
2018/03/14	1	17.95	0	0.00	17.75	1	552	0.18%
2018/03/12	0	0.00	0.1	17.70	17.75	-0.1	563	-0.01%
2018/03/08	11	18.29	0	0.00	18.30	11	672	1.64%
2018/03/02	0	0.00	1	18.00	17.90	-1	672	-0.15%
2018/02/23	2	17.83	0	0.00	17.95	2	876	0.23%
2018/02/22	6	17.85	7	18.10	18.00	-1	875	-0.11%
2018/02/06	1	17.25	0	0.00	16.50	1	872	0.11%
2018/01/30	5	18.70	0	0.00	18.70	5	868	0.58%
2018/01/29	2	18.85	0	0.00	18.80	2	866	0.23%
2018/01/24	0	0.00	9	19.00	18.90	-9	886	-1.02%
2018/01/19	10	18.85	0	0.00	19.00	10	877	1.14%
2018/01/15	5	19.05	0	0.00	19.05	5	884	0.57%
2018/01/08	2	19.10	0	0.00	18.90	2	885	0.23%